Skip to main content
Merck KGaA (BIT:1MRK)
Italy flag Italy · Delayed Price · Currency is EUR
108.35
-0.45 (-0.41%)
At close: Apr 28, 2026

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.35108.35108.35111.55111.552.53%15
Apr 27, 2026112.85112.85109.40108.80108.80-2.68%47
Apr 24, 2026111.80111.80111.80111.80109.600.18%-
Apr 23, 2026112.80112.80112.80111.60109.40-2.87%175
Apr 22, 2026116.40116.40116.40114.90112.64-2.75%17
Apr 21, 2026118.30118.35118.30118.15115.830.72%34
Apr 20, 2026117.30117.30117.30117.30114.99-0.85%-
Apr 17, 2026114.25114.25114.25118.30115.973.54%12
Apr 16, 2026116.10116.25115.65114.25112.00-2.48%120
Apr 15, 2026117.90118.20117.90117.15114.840.34%36
Apr 14, 2026115.00116.60115.00116.75114.453.50%314
Apr 13, 2026111.00112.35111.00112.80110.580.40%18
Apr 10, 2026112.35112.35112.35112.35110.141.26%-
Apr 9, 2026110.95110.95110.95110.95108.77-1.77%-
Apr 8, 2026112.80112.80112.80112.95110.735.17%50
Apr 7, 2026112.55112.55110.55107.40105.29-1.65%61
Apr 2, 2026111.85111.85107.65109.20107.05-0.86%59
Apr 1, 2026110.15110.15110.15110.15107.982.37%-
Mar 31, 2026107.60107.60107.60107.60105.480.28%-
Mar 30, 2026107.30107.30107.30107.30105.192.14%-
Mar 27, 2026105.05105.05105.05105.05102.98-1.45%-
Mar 26, 2026106.40106.40106.40106.60104.501.04%50
Mar 25, 2026105.50105.50105.50105.50103.421.64%-
Mar 24, 2026103.95103.95103.95103.80101.760.39%10
Mar 23, 2026102.35104.95102.35103.40101.37-0.91%32
Mar 20, 2026104.75104.75104.75104.35102.30-2.75%74
Mar 19, 2026107.85107.85107.85107.30105.19-1.74%22
Mar 18, 2026109.20109.20109.20109.20107.05-1.80%-
Mar 17, 2026108.80109.80108.30111.20109.013.15%56
Mar 16, 2026107.45107.45106.50107.80105.68-0.19%61
Mar 13, 2026108.85108.85108.10108.00105.87-1.28%574
Mar 12, 2026109.40109.40109.40109.40107.25-1.04%-
Mar 11, 2026110.30110.60110.10110.55108.37-0.32%496
Mar 10, 2026106.15111.25106.15110.90108.722.97%123
Mar 9, 2026121.10121.10107.35107.70105.58-2.18%354
Mar 6, 2026114.60114.60110.10110.10107.93-3.72%387
Mar 5, 2026135.55135.55114.90114.35112.10-7.22%455
Mar 4, 2026122.50124.10122.50123.25120.821.86%209
Mar 3, 2026123.50123.50120.70121.00118.62-4.20%547
Mar 2, 2026125.65125.95125.20126.30123.81-1.75%125
Feb 27, 2026127.70128.50127.70128.55126.022.06%102
Feb 26, 2026126.30126.65126.20125.95123.47-282
Feb 25, 2026124.50125.80124.50125.95123.470.20%97
Feb 24, 2026124.60124.60124.30125.70123.23-0.24%159
Feb 23, 2026126.00126.00126.00126.00123.52-1.79%-
Feb 20, 2026128.10128.10128.10128.30125.780.55%20
Feb 19, 2026128.00128.00127.40127.60125.09-0.51%210
Feb 18, 2026128.95128.95126.55128.25125.730.67%165
Feb 17, 2026126.95127.80126.95127.40124.890.95%224
Feb 16, 2026125.50126.95125.50126.20123.72-1.37%41
Feb 13, 2026127.40128.00127.40127.95125.432.11%112
Feb 12, 2026126.85126.90126.15125.30122.830.12%211
Feb 11, 2026125.15125.15125.15125.15122.69-0.71%-
Feb 10, 2026125.60125.60125.10126.05123.572.02%64
Feb 9, 2026123.55123.55123.55123.55121.121.23%-
Feb 6, 2026118.00122.30118.00122.05119.650.08%486
Feb 5, 2026122.85122.85120.60121.95119.55-1.77%368
Feb 4, 2026120.65120.65120.20124.15121.710.93%20
Feb 3, 2026122.10124.05122.10123.00120.58-2.50%101
Feb 2, 2026125.85126.45125.50126.15123.670.44%34
Jan 30, 2026126.05126.05126.05125.60123.13-0.24%80
Jan 29, 2026126.65127.30126.15125.90123.42-0.98%179
Jan 28, 2026127.40127.40126.85127.15124.65-1.01%253
Jan 27, 2026128.60128.90128.60128.45125.920.35%71
Jan 26, 2026128.00128.00128.00128.00125.480.71%-
Jan 23, 2026127.10127.10127.10127.10124.60-0.86%-
Jan 22, 2026136.30136.30125.90128.20125.683.10%278
Jan 21, 2026125.00125.00123.20124.35121.90-1.27%133
Jan 20, 2026127.50127.95127.45125.95123.47-2.02%434
Jan 19, 2026128.55128.55128.55128.55126.02-0.89%-
Jan 16, 2026133.95133.95128.80129.70127.150.54%280
Jan 15, 2026128.40128.40127.10129.00126.461.53%51
Jan 14, 2026128.85128.85128.85127.05124.55-1.55%43
Jan 13, 2026131.50131.50129.05129.05126.51-1.83%402
Jan 12, 2026128.50130.45128.50131.45128.862.10%177
Jan 9, 2026129.15129.15129.15128.75126.220.59%106
Jan 8, 2026127.10127.90126.90128.00125.480.47%254
Jan 7, 2026126.00128.35121.00127.40124.890.35%120
Jan 6, 2026123.50128.00123.50126.95124.453.09%144
Jan 5, 2026121.30121.30121.30123.15120.731.07%12
Jan 2, 2026122.45122.45121.60121.85119.45-0.45%79
Dec 30, 2025122.00122.25122.00122.40119.990.20%18
Dec 29, 2025121.00122.05121.00122.15119.751.37%316
Dec 23, 2025120.50120.50120.50120.50118.130.71%-
Dec 22, 2025118.95118.95118.95119.65117.30-0.04%4
Dec 19, 2025119.30119.30119.30119.70117.340.63%14
Dec 18, 2025118.25118.45117.55118.95116.61-0.17%54
Dec 17, 2025118.60118.60118.60119.15116.81-1.24%6
Dec 16, 2025121.60122.10121.35120.65118.281.99%466
Dec 15, 2025117.65118.35116.05118.30115.970.42%717
Dec 12, 2025118.25118.25118.05117.80115.48-1.09%92
Dec 11, 2025119.10119.10119.10119.10116.762.14%-
Dec 10, 2025116.60116.60116.60116.60114.31-0.93%-
Dec 9, 2025117.70117.70117.70117.70115.38-1.47%-
Dec 8, 2025120.55120.55119.80119.45117.10-0.87%353
Dec 5, 2025120.20121.45120.20120.50118.130.75%70
Dec 4, 2025118.45119.00118.45119.60117.25-0.17%60
Dec 3, 2025120.30120.40119.15119.80117.442.35%83
Dec 2, 2025117.05117.05117.05117.05114.750.30%-
Dec 1, 2025118.30119.10118.30116.70114.400.91%65